クスリのアオキホールディングス(3549)の株価時系列情報
クスリのアオキホールディングス(3549)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,480 | 3,538 | 3,467 | 3,513 | 213,800 |
| 2025/06/12 | 3,468 | 3,492 | 3,460 | 3,486 | 160,700 |
| 2025/06/11 | 3,482 | 3,514 | 3,474 | 3,478 | 187,800 |
| 2025/06/10 | 3,482 | 3,511 | 3,464 | 3,495 | 201,600 |
| 2025/06/09 | 3,491 | 3,527 | 3,487 | 3,495 | 182,400 |
| 2025/06/06 | 3,510 | 3,534 | 3,491 | 3,504 | 215,100 |
| 2025/06/05 | 3,500 | 3,552 | 3,499 | 3,513 | 194,300 |
| 2025/06/04 | 3,605 | 3,605 | 3,508 | 3,511 | 241,400 |
| 2025/06/03 | 3,529 | 3,618 | 3,521 | 3,602 | 267,700 |
| 2025/06/02 | 3,550 | 3,596 | 3,510 | 3,529 | 271,000 |
| 2025/05/30 | 3,494 | 3,543 | 3,485 | 3,535 | 547,000 |
| 2025/05/29 | 3,480 | 3,517 | 3,480 | 3,510 | 281,400 |
| 2025/05/28 | 3,505 | 3,544 | 3,492 | 3,503 | 404,100 |
| 2025/05/27 | 3,511 | 3,539 | 3,503 | 3,506 | 398,700 |
| 2025/05/26 | 3,462 | 3,548 | 3,454 | 3,548 | 558,800 |
| 2025/05/23 | 3,448 | 3,523 | 3,446 | 3,497 | 392,000 |
| 2025/05/22 | 3,320 | 3,469 | 3,314 | 3,464 | 638,300 |
| 2025/05/21 | 3,354 | 3,372 | 3,304 | 3,370 | 523,600 |
| 2025/05/20 | 3,465 | 3,485 | 3,292 | 3,308 | 924,700 |
| 2025/05/19 | 3,573 | 3,646 | 3,522 | 3,535 | 1,488,000 |
| 2025/05/16 | 3,592 | 3,625 | 3,556 | 3,569 | 1,590,700 |
| 2025/05/15 | 3,553 | 3,619 | 3,537 | 3,582 | 659,900 |
| 2025/05/14 | 3,605 | 3,615 | 3,516 | 3,519 | 482,500 |
| 2025/05/13 | 3,597 | 3,633 | 3,562 | 3,605 | 536,400 |
| 2025/05/12 | 3,649 | 3,654 | 3,563 | 3,578 | 1,092,100 |
| 2025/05/09 | 3,620 | 3,664 | 3,580 | 3,649 | 645,100 |
| 2025/05/08 | 3,520 | 3,624 | 3,520 | 3,588 | 1,225,700 |
| 2025/05/07 | 3,410 | 3,478 | 3,405 | 3,450 | 909,800 |
| 2025/05/02 | 3,407 | 3,438 | 3,388 | 3,428 | 639,800 |
| 2025/05/01 | 3,396 | 3,429 | 3,379 | 3,415 | 764,200 |
| 2025/04/30 | 3,307 | 3,434 | 3,300 | 3,410 | 752,500 |
| 2025/04/28 | 3,276 | 3,312 | 3,223 | 3,291 | 871,400 |
| 2025/04/25 | 3,270 | 3,331 | 3,265 | 3,268 | 473,300 |
| 2025/04/24 | 3,369 | 3,397 | 3,258 | 3,269 | 439,100 |
| 2025/04/23 | 3,324 | 3,383 | 3,306 | 3,368 | 271,900 |
| 2025/04/22 | 3,288 | 3,342 | 3,281 | 3,329 | 254,500 |
| 2025/04/21 | 3,263 | 3,299 | 3,241 | 3,279 | 307,200 |
| 2025/04/18 | 3,200 | 3,262 | 3,188 | 3,249 | 283,600 |
| 2025/04/17 | 3,200 | 3,232 | 3,175 | 3,192 | 427,600 |
| 2025/04/16 | 3,225 | 3,269 | 3,201 | 3,253 | 376,500 |
| 2025/04/15 | 3,291 | 3,339 | 3,209 | 3,222 | 408,400 |
| 2025/04/14 | 3,208 | 3,305 | 3,207 | 3,284 | 384,700 |
| 2025/04/11 | 3,074 | 3,203 | 3,062 | 3,200 | 748,500 |
| 2025/04/10 | 3,016 | 3,147 | 2,995 | 3,144 | 530,000 |
| 2025/04/09 | 2,986 | 2,999 | 2,914 | 2,951 | 614,500 |
| 2025/04/08 | 3,008 | 3,089 | 2,958 | 3,005 | 955,800 |
| 2025/04/07 | 3,012 | 3,124 | 3,008 | 3,029 | 911,200 |
| 2025/04/04 | 3,289 | 3,291 | 3,084 | 3,193 | 960,500 |
| 2025/04/03 | 3,344 | 3,396 | 3,341 | 3,359 | 544,100 |
| 2025/04/02 | 3,465 | 3,481 | 3,394 | 3,394 | 382,200 |
| 2025/04/01 | 3,467 | 3,485 | 3,456 | 3,467 | 333,100 |
| 2025/03/31 | 3,400 | 3,419 | 3,389 | 3,400 | 305,200 |
| 2025/03/28 | 3,400 | 3,404 | 3,369 | 3,393 | 292,400 |
| 2025/03/27 | 3,417 | 3,431 | 3,381 | 3,403 | 308,800 |
| 2025/03/26 | 3,405 | 3,411 | 3,375 | 3,383 | 311,500 |
| 2025/03/25 | 3,296 | 3,375 | 3,292 | 3,360 | 255,300 |
| 2025/03/24 | 3,309 | 3,360 | 3,287 | 3,332 | 304,100 |
| 2025/03/21 | 3,295 | 3,333 | 3,287 | 3,312 | 314,600 |
| 2025/03/19 | 3,300 | 3,320 | 3,281 | 3,308 | 252,900 |
| 2025/03/18 | 3,285 | 3,313 | 3,284 | 3,287 | 196,500 |
| 2025/03/17 | 3,244 | 3,262 | 3,232 | 3,250 | 169,100 |
| 2025/03/14 | 3,200 | 3,249 | 3,199 | 3,240 | 196,200 |
| 2025/03/13 | 3,203 | 3,258 | 3,200 | 3,207 | 214,200 |
| 2025/03/12 | 3,166 | 3,231 | 3,161 | 3,211 | 235,300 |
| 2025/03/11 | 3,182 | 3,190 | 3,135 | 3,165 | 225,200 |
| 2025/03/10 | 3,213 | 3,255 | 3,194 | 3,215 | 203,300 |
| 2025/03/07 | 3,187 | 3,219 | 3,171 | 3,213 | 234,600 |
| 2025/03/06 | 3,218 | 3,242 | 3,213 | 3,219 | 177,000 |
| 2025/03/05 | 3,202 | 3,270 | 3,202 | 3,212 | 319,400 |
| 2025/03/04 | 3,216 | 3,223 | 3,179 | 3,202 | 182,100 |
| 2025/03/03 | 3,153 | 3,205 | 3,147 | 3,190 | 274,100 |
| 2025/02/28 | 3,153 | 3,177 | 3,118 | 3,122 | 361,800 |
| 2025/02/27 | 3,146 | 3,174 | 3,142 | 3,158 | 168,400 |
| 2025/02/26 | 3,180 | 3,199 | 3,157 | 3,180 | 163,700 |
| 2025/02/25 | 3,151 | 3,185 | 3,140 | 3,180 | 184,600 |
| 2025/02/21 | 3,139 | 3,148 | 3,126 | 3,138 | 231,800 |
| 2025/02/20 | 3,130 | 3,136 | 3,102 | 3,132 | 282,700 |
| 2025/02/19 | 3,183 | 3,199 | 3,151 | 3,154 | 228,800 |
| 2025/02/18 | 3,275 | 3,279 | 3,185 | 3,193 | 209,500 |
| 2025/02/17 | 3,290 | 3,314 | 3,268 | 3,283 | 185,600 |
| 2025/02/14 | 3,269 | 3,286 | 3,243 | 3,276 | 178,700 |
| 2025/02/13 | 3,236 | 3,251 | 3,206 | 3,239 | 246,800 |
| 2025/02/12 | 3,259 | 3,269 | 3,202 | 3,222 | 343,700 |
| 2025/02/10 | 3,214 | 3,257 | 3,208 | 3,245 | 213,700 |
| 2025/02/07 | 3,250 | 3,282 | 3,216 | 3,217 | 265,900 |
| 2025/02/06 | 3,205 | 3,229 | 3,195 | 3,200 | 265,000 |
| 2025/02/05 | 3,235 | 3,246 | 3,185 | 3,193 | 401,700 |
| 2025/02/04 | 3,267 | 3,275 | 3,217 | 3,240 | 421,900 |
| 2025/02/03 | 3,287 | 3,346 | 3,270 | 3,271 | 522,000 |
| 2025/01/31 | 3,290 | 3,350 | 3,284 | 3,310 | 358,300 |
| 2025/01/30 | 3,229 | 3,283 | 3,214 | 3,273 | 2,256,100 |
| 2025/01/29 | 3,200 | 3,246 | 3,191 | 3,235 | 329,200 |
| 2025/01/28 | 3,177 | 3,243 | 3,171 | 3,223 | 301,300 |
| 2025/01/27 | 3,120 | 3,166 | 3,120 | 3,166 | 488,700 |
| 2025/01/24 | 3,075 | 3,120 | 3,070 | 3,090 | 661,300 |
| 2025/01/23 | 3,082 | 3,112 | 3,020 | 3,046 | 798,600 |
| 2025/01/22 | 3,080 | 3,113 | 3,025 | 3,099 | 782,600 |
| 2025/01/21 | 3,064 | 3,097 | 3,042 | 3,084 | 646,300 |
| 2025/01/20 | 3,075 | 3,094 | 3,049 | 3,064 | 661,700 |
| 2025/01/17 | 3,099 | 3,108 | 3,023 | 3,052 | 647,100 |
| 2025/01/16 | 3,112 | 3,137 | 3,078 | 3,119 | 744,900 |
| 2025/01/15 | 3,062 | 3,139 | 3,033 | 3,132 | 700,800 |
| 2025/01/14 | 3,085 | 3,085 | 3,014 | 3,063 | 793,300 |
| 2025/01/10 | 3,110 | 3,145 | 3,098 | 3,099 | 495,000 |
| 2025/01/09 | 3,220 | 3,277 | 3,112 | 3,112 | 772,100 |
| 2025/01/08 | 3,208 | 3,284 | 3,208 | 3,258 | 371,400 |
| 2025/01/07 | 3,141 | 3,251 | 3,141 | 3,214 | 490,000 |
| 2025/01/06 | 3,256 | 3,269 | 3,121 | 3,126 | 456,300 |
| 2024/12/30 | 3,184 | 3,258 | 3,160 | 3,256 | 449,800 |
| 2024/12/27 | 3,262 | 3,317 | 3,125 | 3,215 | 1,398,000 |
| 2024/12/26 | 3,240 | 3,267 | 3,188 | 3,251 | 641,600 |
| 2024/12/25 | 3,219 | 3,240 | 3,170 | 3,210 | 292,400 |
| 2024/12/24 | 3,210 | 3,233 | 3,185 | 3,222 | 220,400 |
| 2024/12/23 | 3,250 | 3,288 | 3,227 | 3,227 | 248,700 |
| 2024/12/20 | 3,250 | 3,275 | 3,227 | 3,227 | 592,600 |
| 2024/12/19 | 3,223 | 3,254 | 3,211 | 3,237 | 257,500 |
| 2024/12/18 | 3,250 | 3,267 | 3,228 | 3,239 | 262,200 |
| 2024/12/17 | 3,235 | 3,275 | 3,224 | 3,239 | 304,200 |
| 2024/12/16 | 3,294 | 3,304 | 3,231 | 3,253 | 257,600 |
| 2024/12/13 | 3,263 | 3,299 | 3,247 | 3,294 | 331,600 |
| 2024/12/12 | 3,333 | 3,352 | 3,308 | 3,329 | 221,800 |
| 2024/12/11 | 3,289 | 3,337 | 3,270 | 3,310 | 201,500 |
| 2024/12/10 | 3,365 | 3,365 | 3,273 | 3,289 | 266,900 |
| 2024/12/09 | 3,381 | 3,384 | 3,328 | 3,357 | 258,400 |
| 2024/12/06 | 3,383 | 3,447 | 3,377 | 3,387 | 262,200 |
| 2024/12/05 | 3,380 | 3,390 | 3,311 | 3,346 | 265,900 |
| 2024/12/04 | 3,400 | 3,446 | 3,360 | 3,376 | 249,600 |
| 2024/12/03 | 3,442 | 3,495 | 3,406 | 3,411 | 247,200 |
| 2024/12/02 | 3,450 | 3,460 | 3,390 | 3,435 | 227,200 |
| 2024/11/29 | 3,411 | 3,468 | 3,394 | 3,455 | 174,700 |
| 2024/11/28 | 3,445 | 3,462 | 3,391 | 3,408 | 184,700 |
| 2024/11/27 | 3,417 | 3,442 | 3,397 | 3,414 | 262,600 |
| 2024/11/26 | 3,367 | 3,471 | 3,351 | 3,417 | 422,900 |
| 2024/11/25 | 3,335 | 3,389 | 3,319 | 3,341 | 256,100 |
| 2024/11/22 | 3,208 | 3,320 | 3,201 | 3,303 | 259,500 |
| 2024/11/21 | 3,196 | 3,232 | 3,190 | 3,211 | 220,300 |
| 2024/11/20 | 3,252 | 3,268 | 3,170 | 3,186 | 244,100 |
| 2024/11/19 | 3,274 | 3,294 | 3,243 | 3,277 | 176,600 |
| 2024/11/18 | 3,210 | 3,295 | 3,206 | 3,238 | 273,900 |
| 2024/11/15 | 3,228 | 3,270 | 3,205 | 3,214 | 149,000 |
| 2024/11/14 | 3,294 | 3,311 | 3,212 | 3,214 | 254,000 |
| 2024/11/13 | 3,278 | 3,307 | 3,260 | 3,296 | 163,500 |
| 2024/11/12 | 3,311 | 3,340 | 3,277 | 3,278 | 232,000 |
| 2024/11/11 | 3,271 | 3,300 | 3,244 | 3,280 | 196,200 |
| 2024/11/08 | 3,252 | 3,295 | 3,238 | 3,285 | 199,700 |
| 2024/11/07 | 3,191 | 3,233 | 3,191 | 3,217 | 275,900 |
| 2024/11/06 | 3,214 | 3,250 | 3,167 | 3,167 | 340,400 |
| 2024/11/05 | 3,152 | 3,230 | 3,136 | 3,214 | 281,700 |
| 2024/11/01 | 3,152 | 3,198 | 3,120 | 3,125 | 208,100 |
| 2024/10/31 | 3,210 | 3,219 | 3,158 | 3,178 | 193,300 |
| 2024/10/30 | 3,172 | 3,204 | 3,129 | 3,195 | 434,100 |
| 2024/10/29 | 3,206 | 3,225 | 3,130 | 3,150 | 307,000 |
| 2024/10/28 | 3,162 | 3,219 | 3,154 | 3,210 | 245,700 |
| 2024/10/25 | 3,192 | 3,200 | 3,140 | 3,150 | 216,300 |
| 2024/10/24 | 3,200 | 3,210 | 3,160 | 3,192 | 407,700 |
| 2024/10/23 | 3,258 | 3,266 | 3,213 | 3,224 | 284,800 |
| 2024/10/22 | 3,294 | 3,306 | 3,234 | 3,258 | 225,000 |
| 2024/10/21 | 3,284 | 3,342 | 3,278 | 3,304 | 241,400 |
| 2024/10/18 | 3,315 | 3,335 | 3,254 | 3,282 | 251,700 |
| 2024/10/17 | 3,383 | 3,387 | 3,317 | 3,331 | 254,900 |
| 2024/10/16 | 3,385 | 3,423 | 3,374 | 3,383 | 286,800 |
| 2024/10/15 | 3,398 | 3,404 | 3,343 | 3,384 | 381,300 |
| 2024/10/11 | 3,446 | 3,466 | 3,378 | 3,384 | 364,000 |
| 2024/10/10 | 3,469 | 3,491 | 3,448 | 3,456 | 283,000 |
| 2024/10/09 | 3,530 | 3,557 | 3,474 | 3,477 | 347,000 |
| 2024/10/08 | 3,472 | 3,530 | 3,437 | 3,529 | 397,800 |
| 2024/10/07 | 3,463 | 3,488 | 3,378 | 3,472 | 605,700 |
| 2024/10/04 | 3,400 | 3,534 | 3,320 | 3,487 | 1,795,900 |
| 2024/10/03 | 3,243 | 3,290 | 3,214 | 3,280 | 421,800 |
| 2024/10/02 | 3,269 | 3,288 | 3,202 | 3,234 | 323,500 |
| 2024/10/01 | 3,299 | 3,316 | 3,250 | 3,270 | 266,100 |
| 2024/09/30 | 3,349 | 3,378 | 3,300 | 3,333 | 435,000 |
| 2024/09/27 | 3,377 | 3,415 | 3,325 | 3,361 | 1,262,400 |
| 2024/09/26 | 3,218 | 3,277 | 3,200 | 3,277 | 488,400 |
| 2024/09/25 | 3,176 | 3,279 | 3,176 | 3,214 | 331,100 |
| 2024/09/24 | 3,192 | 3,211 | 3,160 | 3,167 | 324,300 |
| 2024/09/20 | 3,206 | 3,236 | 3,147 | 3,188 | 338,700 |
| 2024/09/19 | 3,221 | 3,262 | 3,186 | 3,204 | 303,000 |
| 2024/09/18 | 3,221 | 3,288 | 3,188 | 3,217 | 261,600 |
| 2024/09/17 | 3,211 | 3,229 | 3,171 | 3,219 | 305,800 |
| 2024/09/13 | 3,187 | 3,220 | 3,171 | 3,179 | 273,200 |
| 2024/09/12 | 3,200 | 3,219 | 3,167 | 3,219 | 235,900 |
| 2024/09/11 | 3,280 | 3,280 | 3,207 | 3,242 | 248,000 |
| 2024/09/10 | 3,328 | 3,373 | 3,315 | 3,328 | 189,800 |
| 2024/09/09 | 3,285 | 3,377 | 3,222 | 3,361 | 226,200 |
| 2024/09/06 | 3,364 | 3,395 | 3,315 | 3,335 | 270,000 |
| 2024/09/05 | 3,414 | 3,417 | 3,346 | 3,371 | 324,600 |
| 2024/09/04 | 3,349 | 3,467 | 3,348 | 3,408 | 472,600 |
| 2024/09/03 | 3,295 | 3,386 | 3,293 | 3,386 | 227,900 |
| 2024/09/02 | 3,323 | 3,323 | 3,270 | 3,307 | 292,400 |
| 2024/08/30 | 3,329 | 3,380 | 3,325 | 3,339 | 420,800 |
| 2024/08/29 | 3,347 | 3,392 | 3,308 | 3,334 | 377,100 |
| 2024/08/28 | 3,310 | 3,342 | 3,243 | 3,322 | 317,200 |
| 2024/08/27 | 3,288 | 3,374 | 3,267 | 3,340 | 621,800 |
| 2024/08/26 | 3,114 | 3,257 | 3,114 | 3,245 | 424,200 |
| 2024/08/23 | 3,085 | 3,114 | 3,075 | 3,092 | 165,800 |
| 2024/08/22 | 3,130 | 3,137 | 3,066 | 3,124 | 138,700 |
| 2024/08/21 | 3,111 | 3,144 | 3,094 | 3,122 | 181,600 |
| 2024/08/20 | 3,100 | 3,160 | 3,100 | 3,119 | 150,400 |
| 2024/08/19 | 3,078 | 3,125 | 3,056 | 3,087 | 280,500 |